羚锐制药 sh.600285
21.37
-0.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.19 | 21.59 | 21.11 | 21.54 | +1.80% | 1.69 | 1.39% |
| 2026-04-20 | 21.06 | 21.32 | 21.00 | 21.16 | +0.38% | 1.39 | 1.16% |
| 2026-04-17 | 21.30 | 21.30 | 21.02 | 21.08 | -0.75% | 1.46 | 1.23% |
| 2026-04-16 | 21.65 | 21.68 | 21.10 | 21.24 | -1.67% | 2.47 | 2.05% |
| 2026-04-15 | 21.48 | 21.69 | 21.39 | 21.60 | +0.65% | 1.43 | 1.17% |
| 2026-04-14 | 21.61 | 21.61 | 21.20 | 21.46 | -0.42% | 1.93 | 1.60% |
| 2026-04-13 | 21.65 | 21.79 | 21.40 | 21.55 | -0.60% | 1.08 | 0.88% |
| 2026-04-10 | 21.91 | 21.99 | 21.67 | 21.68 | -1.00% | 1.28 | 1.04% |
| 2026-04-09 | 22.04 | 22.19 | 21.78 | 21.90 | -1.26% | 1.33 | 1.07% |
| 2026-04-08 | 22.12 | 22.21 | 21.94 | 22.18 | +1.00% | 1.81 | 1.45% |
| 2026-04-07 | 22.12 | 22.13 | 21.62 | 21.96 | -0.14% | 1.23 | 0.99% |
| 2026-04-03 | 22.44 | 22.49 | 21.93 | 21.99 | -2.27% | 1.09 | 0.87% |
| 2026-04-02 | 22.54 | 22.59 | 22.33 | 22.50 | +0.04% | 1.25 | 0.99% |
| 2026-04-01 | 22.60 | 22.78 | 22.41 | 22.49 | +0.63% | 1.48 | 1.16% |
| 2026-03-31 | 22.60 | 22.79 | 22.33 | 22.35 | -1.11% | 1.07 | 0.84% |
| 2026-03-30 | 22.24 | 22.73 | 22.19 | 22.60 | +1.44% | 1.89 | 1.48% |
| 2026-03-27 | 21.92 | 22.55 | 21.85 | 22.28 | +1.09% | 1.48 | 1.17% |
| 2026-03-26 | 21.91 | 22.26 | 21.85 | 22.04 | 0.00% | 1.31 | 1.05% |
| 2026-03-25 | 21.80 | 22.10 | 21.63 | 22.04 | +1.15% | 1.40 | 1.13% |
| 2026-03-24 | 22.10 | 22.11 | 21.15 | 21.79 | +0.18% | 2.68 | 2.20% |